Hexagon AB (publ) (CHIX:HEXABS)
Europe
· Delayed Price · Currency is EUR · Price in SEK 108.08
-0.63 (-0.57%)
At close: Sep 11, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | -0.57% | 698 |
| Sep 10, 2025 | 108.85 | 108.85 | 108.68 | 108.70 | 108.70 | -0.66% | 1,865 |
| Sep 9, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -1.40% | 1,027 |
| Sep 8, 2025 | 110.18 | 110.98 | 110.00 | 110.98 | 110.98 | 1.02% | 7,361 |
| Sep 5, 2025 | 110.75 | 110.75 | 109.80 | 109.85 | 109.85 | 6.94% | 1,358 |
| Sep 4, 2025 | 103.15 | 103.15 | 102.73 | 102.73 | 102.73 | -2.24% | 3,891 |
| Sep 1, 2025 | 105.75 | 105.75 | 105.05 | 105.08 | 105.08 | -0.43% | 5,191 |
| Aug 29, 2025 | 106.15 | 106.23 | 105.45 | 105.53 | 105.53 | -1.81% | 3,187 |
| Aug 28, 2025 | 108.33 | 108.33 | 107.48 | 107.48 | 107.48 | 0.23% | 3,985 |
| Aug 25, 2025 | 108.13 | 108.13 | 107.23 | 107.23 | 107.23 | -1.42% | 2,720 |
| Aug 22, 2025 | 107.70 | 108.78 | 107.53 | 108.78 | 108.78 | 1.73% | 3,256 |
| Aug 21, 2025 | 107.05 | 107.05 | 106.70 | 106.93 | 106.93 | -0.70% | 9,254 |
| Aug 20, 2025 | 108.40 | 108.40 | 107.68 | 107.68 | 107.68 | -1.06% | 1,286 |
| Aug 13, 2025 | 108.55 | 108.83 | 108.40 | 108.83 | 108.83 | 0.58% | 2,420 |
| Aug 8, 2025 | 108.58 | 108.58 | 108.20 | 108.20 | 108.20 | 1.62% | 2,845 |
| Aug 5, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 0.69% | 947 |
| Aug 4, 2025 | 106.23 | 106.23 | 105.75 | 105.75 | 105.75 | -0.02% | 3,148 |
| Aug 1, 2025 | 105.83 | 106.08 | 105.48 | 105.78 | 105.78 | -5.30% | 4,185 |
| Jul 29, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 2.10% | 1,029 |
| Jul 25, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 4.66% | 878 |
| Jul 24, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 0.53% | 1,092 |
| Jul 23, 2025 | 102.90 | 103.98 | 102.90 | 103.98 | 103.98 | 1.71% | 2,254 |
| Jul 22, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | -0.44% | 1,123 |
| Jul 21, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 1.51% | 1,129 |
| Jul 17, 2025 | 101.20 | 101.20 | 101.15 | 101.15 | 101.15 | 5.89% | 1,584 |
| Jul 7, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.78% | 1,258 |
| Jul 3, 2025 | 95.86 | 96.27 | 95.86 | 96.27 | 96.27 | 0.14% | 2,699 |
| Jul 2, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 2.89% | 1,185 |
| Jul 1, 2025 | 94.57 | 94.57 | 93.44 | 93.44 | 93.44 | -1.64% | 580 |
| Jun 30, 2025 | 95.73 | 95.73 | 95.00 | 95.00 | 95.00 | -0.84% | 3,799 |
| Jun 27, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 2.70% | 1,248 |
| Jun 26, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 1.25% | 1,224 |
| Jun 19, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | -1.19% | 274 |
| Jun 18, 2025 | 94.00 | 94.00 | 92.78 | 93.24 | 93.24 | -0.75% | 9,420 |
| Jun 17, 2025 | 92.23 | 93.94 | 92.23 | 93.94 | 93.94 | 1.51% | 1,484 |
| Jun 13, 2025 | 93.33 | 93.33 | 92.23 | 92.54 | 92.54 | -3.52% | 5,376 |
| Jun 12, 2025 | 95.64 | 95.92 | 95.64 | 95.92 | 95.92 | -2.40% | 3,528 |
| Jun 11, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.02% | 1,165 |
| Jun 10, 2025 | 97.88 | 98.35 | 97.88 | 98.30 | 98.30 | 1.02% | 1,892 |
| Jun 9, 2025 | 97.34 | 97.39 | 97.26 | 97.31 | 97.31 | -0.02% | 3,082 |
| Jun 5, 2025 | 98.29 | 98.32 | 97.33 | 97.33 | 97.33 | -0.25% | 3,780 |
| Jun 4, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 2.84% | 1,180 |
| Jun 3, 2025 | 94.67 | 94.88 | 94.54 | 94.88 | 94.88 | -2.79% | 2,516 |
| May 30, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.24% | 1,176 |
| May 28, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 4.25% | 1,179 |
| May 23, 2025 | 98.13 | 98.13 | 93.74 | 93.84 | 93.84 | -6.30% | 2,907 |
| May 12, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 9.93% | 1,162 |
| May 6, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -3.31% | 1,267 |
| May 5, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 92.69 | 0.62% | 1,223 |
| May 2, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 92.12 | 1.06% | 1,249 |